DEFAMA Deutsche Fachmarkt AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	20.700	20.800	20.000	20.300	18.912	8,834
2023-11-08	20.600	20.900	20.600	20.700	19.285	1,983
2023-11-07	20.800	21.000	20.600	20.800	19.378	11,423
2023-11-06	20.800	21.000	20.700	20.700	19.285	3,214
2023-11-03	21.000	21.000	20.900	20.900	19.471	1,701
2023-11-02	21.000	21.000	20.900	20.900	19.471	10,228
2023-11-01	21.000	21.000	20.900	20.900	19.471	500
2023-10-31	21.000	21.000	20.900	20.900	19.471	1,200
2023-10-30	21.000	21.000	21.000	21.000	19.564	353
2023-10-26	21.100	21.100	20.900	21.000	19.564	285
2023-10-25	20.900	20.900	20.800	20.800	19.378	720
2023-10-24	21.300	21.300	20.900	20.900	19.471	1,047
2023-10-23	21.200	21.200	21.000	21.100	19.658	913
2023-10-19	20.800	20.900	20.800	20.900	19.471	25
2023-10-18	21.300	21.300	20.900	21.000	19.564	1,852
2023-10-17	22.200	22.200	21.100	21.200	19.751	4,351
2023-10-16	22.000	22.500	21.700	22.300	20.776	2,424
2023-10-13	21.300	21.500	21.300	21.500	20.030	195
2023-10-12	22.000	22.300	21.400	21.400	19.937	4,077
2023-10-11	22.000	22.300	22.000	22.300	20.776	873
2023-10-10	21.300	22.000	21.300	21.900	20.403	2,695
2023-10-09	21.100	21.500	21.100	21.500	20.030	2,039
2023-10-06	20.600	20.700	20.600	20.700	19.285	2
2023-10-05	21.000	21.500	20.700	21.300	19.844	1,939
2023-10-04	21.100	21.100	21.000	21.100	19.658	469
2023-10-03	21.700	22.500	21.100	21.300	19.844	3,750
2023-10-02	21.700	21.700	21.200	21.200	19.751	3,441
2023-09-29	21.000	21.000	19.950	21.000	19.564	19,864
2023-09-28	21.100	21.200	20.800	21.100	19.658	5,228
2023-09-27	21.500	21.500	21.100	21.100	19.658	8,544
2023-09-26	21.400	21.500	21.200	21.300	19.844	4,991
2023-09-25	21.800	21.800	21.700	21.700	20.217	201
2023-09-21	21.100	21.600	21.100	21.600	20.123	152
2023-09-20	21.500	21.700	21.200	21.600	20.123	2,478
2023-09-19	21.900	22.000	21.500	21.800	20.310	2,478
2023-09-18	22.000	22.000	21.900	22.000	20.496	2,450
2023-09-15	22.000	22.000	22.000	22.000	20.496	1,136
2023-09-14	21.500	21.700	21.500	21.700	20.217	100
2023-09-13	21.400	21.700	21.400	21.700	20.217	20
2023-09-12	21.700	21.700	21.500	21.600	20.123	1,640
2023-09-11	21.400	22.000	21.400	21.900	20.403	2,213
2023-09-08	21.500	21.500	21.100	21.100	19.658	2,823
2023-09-07	22.000	22.000	21.400	21.400	19.937	7,591
2023-09-06	21.600	21.800	21.600	21.800	20.310	1
2023-09-05	21.800	22.000	21.500	21.700	20.217	3,811
2023-09-04	21.600	21.800	21.600	21.800	20.310	13
2023-09-01	22.000	22.000	21.900	21.900	20.403	40
2023-08-31	22.000	22.000	21.700	21.800	20.310	1,200
2023-08-30	22.000	22.000	21.600	22.000	20.496	690
2023-08-28	22.000	22.000	21.900	21.900	20.403	672
2023-08-25	21.800	21.900	21.800	21.900	20.403	11,000
2023-08-24	22.000	22.000	21.900	21.900	20.403	1,025
2023-08-23	22.200	22.200	22.100	22.100	20.589	1,000
2023-08-22	22.100	22.200	22.100	22.100	20.589	447
2023-08-21	21.800	22.000	21.800	22.000	20.496	2
2023-08-18	21.800	22.000	21.800	22.000	20.496	420
2023-08-17	22.200	22.200	22.000	22.000	20.496	1,279
2023-08-16	22.200	22.200	22.000	22.000	20.496	50
2023-08-15	22.200	22.200	22.100	22.100	20.589	196
2023-08-14	21.900	22.200	21.900	21.900	20.403	207

← NewerPage 13 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.6300 EUR
2025-07-21	0.6000 EUR
2024-07-08	0.5700 EUR
2023-07-24	0.5400 EUR
2022-07-25	0.5100 EUR
2021-08-02	0.4800 EUR
2020-11-02	0.2500 EUR
2020-06-16	0.2000 EUR
2019-06-21	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.